日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/23	1,828	1,828	1,828	1,828	-0.05%	100	-	-2.87%
10/22	1,829	1,829	1,829	1,829	-0.6%	100	-	-2.97%
10/21	1,830	1,880	1,809	1,840	+2.17%	8,600	-	-2.49%
10/20	1,868	1,868	1,800	1,801	-3.64%	6,300	-	-4.71%
10/19	1,868	1,870	1,868	1,869	+0.05%	1,200	-	-1.27%
10/16	1,858	1,888	1,858	1,868	+0.65%	600	-	-1.42%
10/15	1,865	1,869	1,856	1,856	-1.9%	3,800	-	-2.11%
10/14	1,892	1,892	1,892	1,892	-0.42%	100	-	-0.37%
10/13	1,900	1,900	1,900	1,900	0%	200	-	+0.05%
10/09	1,885	1,900	1,885	1,900	0%	200	-	+0.11%
10/08	1,900	1,900	1,900	1,900	-0.42%	300	-	+0.16%
10/06	1,895	1,925	1,885	1,908	+0.47%	1,900	-	+0.58%
10/05	1,900	1,931	1,886	1,899	-0.05%	4,600	-	+0.05%
10/02	1,900	1,900	1,900	1,900	+1.12%	200	-	+0.16%
10/01	1,879	1,879	1,879	1,879	0%	100	-	-0.95%
09/30	1,865	1,879	1,865	1,879	+0.75%	2,100	-	-0.95%
09/29	（IR情報）16:00 組織改編および人事異動に関するお知らせ
09/29	1,890	1,915	1,857	1,865	-3.37%	5,600	-	-1.84%
09/28	1,915	1,930	1,915	1,930	+0.78%	700	-	+1.42%
09/25	1,896	1,927	1,896	1,915	+0.26%	3,400	-	+0.58%
09/24	1,925	1,925	1,890	1,910	-0.52%	800	-	+0.32%
09/18	1,905	1,920	1,905	1,920	+0.79%	1,300	-	+0.84%
09/16	1,910	1,910	1,903	1,905	+0.26%	1,300	-	+0.21%
09/15	1,900	1,900	1,900	1,900	0%	100	-	0%
09/14	1,866	1,927	1,802	1,900	+1.88%	25,000	-	+0.11%
09/11	1,865	1,865	1,865	1,865	-2.1%	100	-	-1.58%
09/09	1,905	1,905	1,905	1,905	+1.33%	400	-	+0.58%
09/08	1,870	1,880	1,870	1,880	-1.05%	400	-	-0.69%
09/07	1,900	1,900	1,900	1,900	+1.06%	100	-	+0.48%
09/02	1,881	1,899	1,880	1,880	-2.08%	700	-	-0.48%
08/28	1,920	1,920	1,920	1,920	+1.05%	100	-	+1.69%
08/27	（IR情報）16:00 組織改編および人事異動に関するお知らせ
08/27	1,880	1,900	1,880	1,900	-1.04%	200	-	+0.85%
08/26	1,878	1,920	1,878	1,920	+1.91%	400	-	+2.07%
08/25	1,881	1,900	1,881	1,884	+0.16%	300	-	+0.37%
08/24	1,882	1,900	1,881	1,881	-0.32%	900	-	+0.37%
08/21	1,888	1,899	1,887	1,887	-0.16%	800	-	+0.86%
08/20	1,888	1,890	1,888	1,890	-1.97%	200	-	+1.18%
08/19	1,902	1,964	1,902	1,928	+2.55%	500	-	+3.43%
08/18	1,894	1,925	1,880	1,880	-0.58%	900	-	+1.08%
08/17	1,901	1,901	1,891	1,891	-0.47%	900	-	+1.83%
08/14	1,946	1,970	1,900	1,900	-2.36%	4,300	-	+2.48%
08/13	1,946	1,975	1,946	1,946	0%	600	-	+5.19%
08/12	1,938	1,979	1,938	1,946	+0.41%	1,500	-	+5.47%
08/10	1,961	1,987	1,936	1,938	+0.1%	3,600	-	+5.44%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	1,941	1,975	1,910	1,936	+1.84%	3,800	-	+5.68%
08/04	1,838	1,941	1,838	1,901	+2.59%	3,400	-	+4.11%
08/03	1,848	1,933	1,848	1,853	-0.64%	6,600	-	+1.76%
07/31	1,830	1,865	1,830	1,865	+1.08%	3,400	-	+2.59%
07/30	1,845	1,849	1,844	1,845	0%	1,300	-	+1.71%
07/29	1,838	1,846	1,820	1,845	+0.76%	3,700	-	+1.77%
07/28	1,831	1,831	1,831	1,831	-2.03%	100	-	+1.1%
07/27	1,848	1,869	1,848	1,869	+1.85%	700	-	+3.26%
07/21	1,819	1,850	1,819	1,835	-0.81%	1,300	-	+1.49%
07/17	1,850	1,850	1,850	1,850	0%	1,000	-	+2.38%
07/16	1,822	1,850	1,821	1,850	+1.65%	2,500	-	+2.38%
07/15	1,821	1,821	1,820	1,820	-0.22%	300	-	+0.83%
07/14	1,839	1,839	1,824	1,824	+0.11%	200	-	+1.11%
07/13	1,807	1,835	1,805	1,822	+0.83%	21,100	-	+1%
07/10	1,813	1,825	1,807	1,807	-0.33%	5,800	-	+0.22%
07/09	1,813	1,813	1,813	1,813	+0.22%	100	-	+0.44%
07/08	1,808	1,815	1,808	1,809	+0.11%	1,100	-	+0.11%
07/07	1,809	1,843	1,802	1,807	-0.17%	2,100	-	-0.17%
07/06	1,815	1,815	1,802	1,810	-0.11%	2,500	-	0%
07/03	1,812	1,812	1,812	1,812	0%	300	-	+0.06%
07/01	1,815	1,815	1,812	1,812	-0.17%	400	-	-0.06%
06/30	1,815	1,815	1,815	1,815	+0.28%	100	-	-0.06%
06/29	1,790	1,820	1,780	1,810	+1.57%	6,300	-	-0.39%
06/26	1,768	1,799	1,768	1,782	-0.11%	7,700	-	-1.87%
06/25	1,790	1,800	1,756	1,784	-0.34%	13,400	-	-1.71%
06/24	1,790	1,790	1,790	1,790	+1.13%	300	-	-1.38%
06/23	1,769	1,800	1,769	1,770	-0.56%	1,600	-	-2.48%
06/22	1,766	1,780	1,766	1,780	+0.62%	300	-	-2.31%
06/19	1,803	1,810	1,769	1,769	-1.72%	12,700	-	-3.33%
06/18	1,805	1,814	1,793	1,800	-0.28%	4,400	-	-2.12%
06/17	1,808	1,810	1,805	1,805	-0.28%	2,600	-	-2.27%
06/16	1,811	1,811	1,810	1,810	-0.06%	700	-	-2.37%
06/15	1,843	1,843	1,811	1,811	-0.28%	1,300	-	-2.63%
06/11	1,811	1,850	1,811	1,816	-1.3%	1,800	-	-2.68%
06/10	1,840	1,840	1,840	1,840	+2.22%	200	-	-1.71%
06/08	1,795	1,850	1,795	1,800	-0.61%	800	-	-4.05%
06/05	1,810	1,811	1,810	1,811	+0.06%	200	-	-3.82%
06/04	1,810	1,810	1,810	1,810	-0.11%	100	-	-4.18%
06/03	1,818	1,830	1,812	1,812	-1.95%	1,300	-	-4.38%
06/01	1,869	1,907	1,848	1,848	-1.02%	900	-	-2.74%
05/29	1,831	1,867	1,831	1,867	-0.11%	400	-	-1.94%
05/28	1,869	1,869	1,869	1,869	+2.19%	100	-	-2.04%
05/27	1,812	1,829	1,812	1,829	0%	300	-	-4.29%
05/26	1,829	1,829	1,829	1,829	-1.08%	200	-	-4.49%
05/25	1,892	1,892	1,849	1,849	-2.27%	500	-	-3.6%
05/22	1,892	1,892	1,892	1,892	+2.16%	100	-	-1.36%
05/21	1,812	1,852	1,812	1,852	+4.51%	200	-	-3.34%
05/20	1,772	1,772	1,772	1,772	+0.06%	100	-	-7.52%
05/19	1,764	1,771	1,764	1,771	+0.23%	500	-	-7.71%
05/18	1,789	1,809	1,767	1,767	-2.27%	1,700	-	-8.06%
05/15	1,940	1,940	1,808	1,808	-6.8%	4,600	-	-6.13%
05/14	1,964	1,965	1,940	1,940	-2.07%	1,600	-	+0.67%
05/13	（IR情報）16:00 役員等の異動に関するお知らせ
05/13	（IR情報）16:00 組織改編および役員等の異動に関するお知らせ
05/13	（IR情報）16:00 特別利益及び特別損失の計上、法人税等調整額(益)の計上並びに2026年3月期通期の業績予想と実績との差異に関するお知らせ
05/13	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,000	2,000	1,981	1,981	0%	800	-	+3.02%
05/12	1,967	1,981	1,967	1,981	-0.9%	1,100	-	+3.34%
05/11	2,000	2,000	1,991	1,999	+0.96%	3,300	-	+4.66%
05/08	1,960	1,984	1,960	1,980	+0.76%	3,500	-	+4.05%
05/07	1,984	1,984	1,961	1,965	+0.56%	1,200	-	+3.58%

光村印刷（7916）のイベントチャート

2026/05/07～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート